$8.10 -0.25 (%) Aerocentury Corp - AMEX

Nov. 26, 2014 | 03:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACY historical data

Date Open High Low Close Volume
11/26/20148.358.358.108.10231
11/25/20148.348.398.268.353,852
11/24/20148.408.408.408.401,626
11/21/20148.518.528.418.412,857
11/20/20148.458.748.458.536,770
11/19/20148.408.658.408.505,830
11/18/20148.498.498.418.453,460
11/17/20148.508.718.058.6021,783
11/14/201410.2510.258.148.5041,155
11/13/201411.3511.3511.3511.353,591
11/12/201411.1911.3511.1911.354,174
11/11/201411.2011.2010.9511.151,987
11/10/201411.0511.2011.0511.201,416
11/7/201411.2311.2311.2311.231,635
11/6/201411.1011.8011.1011.226,118
11/5/201411.2511.7511.0511.115,348
11/4/201411.0511.2811.0511.282,258
11/3/201412.0012.0012.0012.0078
10/31/201411.2011.2111.1211.153,898
10/30/201411.2011.2011.2011.20100
10/29/201411.3511.3611.3511.35644
10/28/201411.2711.8211.2511.408,146
10/27/201410.5011.1510.5011.151,399
10/24/201411.1511.1511.1511.15300
10/23/201411.1911.3111.1511.212,927
10/22/201411.1511.3011.1511.212,259
10/21/201411.1511.1511.1511.1523
10/20/201411.4111.4111.3111.31265
10/17/201411.4111.4111.1511.151,005
10/16/201411.1511.1511.1511.1586
10/15/201411.2111.2111.2011.20350
10/14/201411.1511.1511.1511.15192
10/13/201411.2011.2011.1511.151,548
10/10/201411.2411.2811.1511.151,963
10/9/201411.1511.8111.1511.81295
10/8/201411.1811.4511.1511.231,020
10/7/201411.4111.7811.2511.784,102
10/6/201411.8111.8111.1511.405,656
10/3/201411.7911.7911.1011.11660
10/2/201411.2611.7511.1011.403,849
10/1/201410.8511.2610.8511.26215
9/30/201411.0011.2611.0011.262,500
9/29/201410.9510.9510.9510.950
9/26/201411.1911.1911.1911.190
9/25/201411.2011.2011.0011.192,400
9/24/201411.1511.1511.1511.150
9/23/201411.1511.3111.0011.286,089
9/22/201411.4111.4111.1111.112,404
9/19/201411.3011.3211.1011.103,992
9/18/201411.6211.6211.6211.62273
9/17/201411.8811.8811.3011.522,057
9/16/201411.3911.3911.3911.39172
9/15/201411.7311.7311.3011.375,760
9/12/201411.2012.3911.2011.3611,945
9/11/201411.1011.5011.1011.301,676
9/10/201411.6111.6111.3011.4512,789
9/9/201411.0211.7611.0211.586,111
9/8/201411.3511.6911.3011.693,774
9/5/201411.3511.6911.3511.356,326
9/4/201411.4011.8111.4011.814,715
9/3/201411.9011.9011.4111.743,331
9/2/201411.3511.8011.3511.555,618
8/29/201411.5011.5511.3011.305,853
8/28/201411.3811.8611.3811.86250
8/27/201411.3111.8311.3111.83668
8/26/201411.9411.9411.9411.94190
8/25/201411.1011.5211.0511.493,538
8/22/201411.1511.1511.0011.082,726
8/21/201411.0611.5510.9011.0910,351
8/20/201411.2011.2010.9511.075,570
8/19/201411.5011.5011.0011.055,443
8/18/201412.5212.5211.3411.4714,870
8/15/201413.0013.0012.5012.526,436
8/14/201412.9413.3912.9413.253,063
8/13/201414.6514.6512.3912.908,840
8/12/201414.6515.2014.6515.202,608
8/11/201415.2515.3615.0715.36950
8/8/201415.5415.5415.2515.441,035
8/7/201415.5015.5115.2515.251,409
8/6/201415.5015.5415.5015.542,184
8/5/201415.7915.9515.5515.95752
8/4/201415.7915.7915.7915.7993
8/1/201415.7915.7915.7915.79343
7/31/201415.8115.8715.7915.791,292
7/30/201415.8315.8315.8315.83500
7/29/201415.8616.2015.8615.8617,790
7/28/201416.2916.2916.2916.2960
7/25/201416.1516.2915.7916.2911,588
7/24/201416.1516.2915.8416.2930,509
7/23/201415.7916.3015.7916.30302
7/22/201416.1016.1415.9616.1010,500
7/21/201416.0316.4016.0316.40815
7/18/201416.4016.4016.4016.40350
7/17/201415.9316.1015.9316.053,394
7/16/201416.3816.3815.9615.96380
7/15/201416.0816.1516.0816.15792
7/14/201415.7816.0815.7816.082,356
7/11/201416.0816.0816.0816.08296
7/10/201415.7616.3015.7616.067,026
7/9/201415.9716.3715.7715.835,376
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center